Baxter International Inc【BAX】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.15	-3.19977740679	35.94	36.26	34	4697418	34.92713126	CS
4	3.11	9.81691919192	31.68	36.26	29.89	5405619	33.00412544	CS
12	3.4399	10.972532783	31.3501	36.26	28.335	5064618	31.41171668	CS
26	-2.48	-6.65414542528	37.27	40.49	28.335	4370347	33.48516814	CS
52	-8.77	-20.1331496786	43.56	44.005	28.335	4321861	35.14151676	CS
156	-50.83	-59.366970334	85.62	85.62	28.335	4427880	43.90844711	CS
260	-49.75	-58.8478826591	84.54	95.19	28.335	3840098	55.79675859	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741131600	34.79	-0.07	-0.20	34.87	35.31	34.59	4420969
1741045200	34.86	0.35	1.01	34.87	35.245	34.3	3896586
1740786000	34.51	-0.59	-1.68	34.95	35.17	34	4780012
1740699600	35.1	-0.16	-0.45	35.05	35.56	34.7501	3728875
1740613200	35.26	-0.68	-1.89	35.94	36.26	35.01	6660650
1740526800	35.94	0.86	2.45	34.99	36.05	34.95	8926253
1740440400	35.08	1.26	3.73	34.02	35.1267	33.438	7796524
1740181200	33.82	0.38	1.14	33.509999	34.015	33.25	7249183
1740094800	33.439999	2.62	8.50	33.284999	33.68	32.34	10688042
1740008400	30.82	-0.38	-1.22	31.07	31.25	30.5555	9799671
1739922000	31.2	0.38	1.23	30.82	31.235	30.57	4447993
1739576400	30.82	0.2	0.65	30.96	31.09	30.61	3847443
1739490000	30.62	0.33	1.09	30.48	30.62	30.12	5106799
1739403600	30.29	-0.31	-1.01	30.53	30.66	29.89	2908625
1739317200	30.6	-0.21	-0.68	30.81	30.88	30.56	4714691
1739230800	30.81	0.19	0.62	30.86	30.91	30.51	5195777
1738971600	30.62	-0.19	-0.62	30.96	30.975	30.51	2872464
1738885200	30.81	-0.66	-2.10	31.33	31.62	30.79	2958501
1738798800	31.47	0.05	0.16	31.68	31.705	31.35	2707698
1738712400	31.42	-0.22	-0.70	31.51	31.585	31.215	4198180
1738626000	31.64	-0.92	-2.83	31.76	32.02	30.63	6911560
1738366800	32.56	-0.54	-1.63	32.92	33.24	32.5	3828092
1738280400	33.1	0.32	0.98	32.95	33.319	32.869999	3815964
1738194000	32.78	0.09	0.28	32.689999	32.975	32.64	3844256
1738107600	32.689999	-0.77	-2.30	33.24	33.555	32.475	4272414
1738021200	33.46	1.01	3.11	32.75	33.58	32.715	4206040
1737762000	32.45	0.62	1.95	32.31	32.525	32.07	3240879
1737675600	31.83	0	0.00	31.83	31.83	31.83	0
1737589200	31.83	0.35	1.11	31.29	32.265	31.27	7268812
1737502800	31.48	0.5	1.61	31.16	31.6	31.11	6236176
1737157200	30.98	0.03	0.10	31.01	31.02	30.51	3872893
1737070800	30.95	0.74	2.45	30.19	31.2	30.12	6862480
1736984400	30.21	-0.41	-1.34	30.95	31.04	30.17	4326756
1736898000	30.62	0.12	0.39	30.65	30.8226	30.28	4608148
1736811600	30.5	1.08	3.67	29.48	30.93	29.24	7314913
1736552400	29.42	-0.17	-0.57	29.235	29.5	29.0505	5912224
1736379600	29.59	0.01	0.03	29.535	29.895	29.29	3989730
1736293200	29.58	-0.08	-0.27	29.8	29.99	29.435	4521203
1736206800	29.66	0.16	0.54	29.51	30.25	29.51	4122445
1735947600	29.5	0.24	0.82	29.245	29.6	29.08	2786672
1735861200	29.26	0.1	0.34	29.37	29.754	29.03	3967174
1735688400	29.16	0.53	1.85	28.87	29.25	28.78	3524164
1735602000	28.63	-0.57	-1.95	29.06	29.1	28.335	4983255
1735342800	29.2	-0.1	-0.34	29.125	29.355	29.02	2736439
1735256400	29.3	0.22	0.76	29.02	29.44	28.8	2534250
1735077840	29.08	-0.1	-0.34	29.01	29.17	28.87	1577902
1734997200	29.18	-0.32	-1.08	29.55	29.55	28.75	4934595
1734738000	29.5	0.6	2.08	29.184	29.99	29.184	11680281
1734651600	28.9	-0.01	-0.03	28.6152	29.405	28.6152	8034218
1734565200	28.91	-0.73	-2.46	29.61	29.71	28.9	4824857
1734478800	29.64	0.22	0.75	29.25	30.29	29.165	4548657
1734392400	29.42	-0.9	-2.97	29.9802	30.15	29.3	6740069
1734133200	30.32	-0.52	-1.69	30.6249	30.81	30.055	4195457
1734046800	30.84	-0.16	-0.52	31.18	31.38	30.79	3749468
1733960400	31	-0.44	-1.40	31.3501	31.55	30.765	6611967
1733874000	31.44	-0.41	-1.29	31.83	31.83	31.283	3698249
1733787600	31.85	0.05	0.16	31.715	32.49	31.68	4354203
1733528400	31.8	-0.1	-0.31	31.95	32.08	31.65	3542023
1733442000	31.9	-1.12	-3.39	32.808	33.13	31.89	3467417